Vidrala SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	90.500	91.000	89.400	90.700	75.775	43,550
2024-03-18	95.200	95.900	88.900	90.300	75.441	149,447
2024-03-15	95.400	97.900	95.400	96.300	80.453	60,031
2024-03-14	96.300	96.800	95.000	95.100	79.451	49,667
2024-03-13	96.000	98.000	95.900	96.600	80.704	45,196
2024-03-12	93.200	96.600	93.000	96.000	80.203	45,702
2024-03-11	94.800	95.100	92.300	93.300	77.947	21,544
2024-03-08	95.000	95.900	94.100	94.900	79.284	26,380
2024-03-07	92.900	95.800	92.900	95.800	80.036	20,911
2024-03-06	92.400	93.800	91.900	93.100	77.780	26,590
2024-03-05	95.200	95.900	92.500	92.700	77.446	28,400
2024-03-04	95.500	95.700	94.000	95.200	79.535	31,057
2024-03-01	95.000	96.100	94.400	95.300	79.618	33,030
2024-02-29	94.300	94.900	93.600	94.900	79.284	42,048
2024-02-28	93.900	94.400	92.900	94.100	78.616	35,403
2024-02-27	93.800	93.900	91.500	93.900	78.448	40,601
2024-02-26	93.000	94.000	92.100	93.600	78.198	29,125
2024-02-23	92.700	93.600	91.400	93.100	77.780	28,235
2024-02-22	92.900	94.800	91.300	92.100	76.945	23,984
2024-02-21	90.100	91.100	89.200	90.900	75.942	22,087
2024-02-20	90.100	90.500	89.500	90.400	75.524	22,885
2024-02-19	89.900	90.200	87.900	90.100	75.274	35,454
2024-02-16	89.600	91.400	89.600	90.000	75.190	23,716
2024-02-15	92.100	92.100	88.500	89.300	74.605	37,531
2024-02-14	91.400	92.400	91.300	91.300	76.276	28,257
2024-02-13	95.500	95.500	90.400	91.400	76.360	33,506
2024-02-12	96.600	96.600	93.900	95.500	78.935	19,509
2024-02-09	95.000	95.800	94.300	95.500	78.935	18,479
2024-02-08	95.600	97.100	95.000	95.000	78.521	29,579
2024-02-07	96.300	96.700	95.400	96.000	79.348	36,500
2024-02-06	94.700	96.200	94.600	96.100	79.431	31,675
2024-02-05	94.500	96.000	94.400	94.700	78.273	48,714
2024-02-02	94.500	96.400	94.500	94.600	78.191	30,532
2024-02-01	92.300	94.000	92.200	93.200	77.034	20,672
2024-01-31	92.300	93.600	92.200	92.900	76.786	22,517
2024-01-30	94.100	94.300	91.200	92.200	76.207	17,012
2024-01-29	95.200	95.200	93.700	94.000	77.695	11,552
2024-01-26	93.400	95.200	93.300	94.900	78.439	27,182
2024-01-25	93.400	93.900	92.600	93.400	77.199	12,025
2024-01-24	95.000	95.000	92.700	93.400	77.199	15,766
2024-01-23	95.000	95.000	93.400	93.800	77.530	21,600
2024-01-22	92.900	94.300	92.900	94.300	77.943	25,459
2024-01-19	92.200	93.800	91.600	92.400	76.372	38,013
2024-01-18	89.700	92.300	89.100	92.000	76.042	34,978
2024-01-17	89.100	90.800	88.800	90.200	74.554	22,806
2024-01-16	90.400	90.500	89.600	89.900	74.306	19,647
2024-01-15	91.900	92.700	91.200	91.500	75.628	15,939
2024-01-12	92.700	93.700	91.900	92.300	76.290	19,824
2024-01-11	92.000	92.900	91.400	92.200	76.207	33,277
2024-01-10	89.600	91.500	89.300	91.000	75.215	26,313
2024-01-09	90.000	90.000	88.800	89.700	74.141	21,088
2024-01-08	89.200	90.000	88.400	90.000	74.389	12,890
2024-01-05	90.900	91.000	88.300	89.500	73.975	17,977
2024-01-04	91.000	92.000	90.300	91.000	75.215	20,156
2024-01-03	93.100	93.100	90.200	91.000	75.215	33,755
2024-01-02	93.800	94.700	92.200	92.900	76.786	33,106
2023-12-29	94.100	95.000	93.400	93.800	77.530	17,782
2023-12-28	94.600	95.500	93.600	94.000	77.695	31,771
2023-12-27	94.700	96.200	94.600	95.800	79.183	33,580
2023-12-22	96.400	96.900	94.900	95.500	78.935	46,527

← NewerPage 12 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.4687 EUR
2026-02-11	1.2318 EUR
2025-07-11	0.4261 EUR
2025-02-12	1.1198 EUR
2024-07-11	0.3874 EUR
2024-07-10	4.0000 EUR
2024-02-13	1.0180 EUR
2023-07-12	0.3369 EUR
2023-04-20	0.2894 EUR
2023-02-13	0.8852 EUR
2022-09-22	0.1823 EUR
2022-07-12	0.3209 EUR
2022-02-11	0.8430 EUR
2021-07-12	0.3209 EUR
2021-02-11	0.8430 EUR
2020-07-10	0.3209 EUR
2020-02-12	0.8430 EUR
2019-07-10	0.2917 EUR
2019-02-12	0.7664 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.